CTCP Tập đoàn Công nghệ CMC (cmg)

35.55
0.30
(0.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		3.07 9.53% 11,372,500 131,700 5.1
31.68
37.90
35.55
2 tháng
(2025-12-01) 		1.30 3.82% 16,278,900 -13,100 -0.0
31.68
37.90
35.55
3 tháng
(2025-10-30) 		-2.30 -6.11% 28,177,700 -374,000 -12.5
31.68
38.09
35.55
6 tháng
(2025-08-01) 		-1.11 -3.06% 92,992,600 3,623,200 162.9
31.68
41.77
35.55
12 tháng
(2025-02-03) 		-5.52 -13.55% 251,638,300 6,353,463 316.8
26.23
41.77
35.55
24 tháng
(2024-02-15) 		1.92 5.75% 565,194,200 -12,152,525 -798.2
26.23
57.82
35.55
36 tháng
(2023-02-13) 		8.40 31.26% 590,304,900 -5,797,642 -521.8
25.19
57.82
35.55
60 tháng
(2021-02-23) 		20.62 140.88% 634,524,900 -47,011 -234.3
14.40
57.82
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
15.64
 32,100 15.68 15.81 15.60 13,700 400 0.5
08/04/2021
15.55
 49,500 15.60 15.64 15.36 10,300 5,800 0.2
07/04/2021
15.34
 60,900 15.60 15.60 15.34 15,900 0 0.6
06/04/2021
15.60
 76,800 15.42 15.60 15.30 23,500 24,700 -0.0
05/04/2021
15.60
 84,200 15.81 15.81 15.25 6,200 1,300 0.2
02/04/2021
15.64
 128,000 16.00 16.00 15.64 22,700 1,700 0.8
01/04/2021
15.64
 51,800 15.34 15.74 15.34 1,900 2,700 -0.0
31/03/2021
15.38
 64,600 15.66 15.81 15.30 4,800 600 0.2
30/03/2021
15.66
 25,200 15.66 15.81 15.62 7,100 3,600 0.1
29/03/2021
15.66
 40,000 15.47 15.81 15.23 9,000 2,900 0.2
26/03/2021
15.21
 61,900 14.61 15.38 14.61 4,500 3,700 0.0
25/03/2021
15.47
 39,300 15.45 15.70 15.38 3,800 7,700 -0.1
24/03/2021
15.45
 66,400 15.42 15.85 15.42 2,500 3,800 -0.0
23/03/2021
15.98
 65,200 16.19 16.19 15.77 3,800 2,000 0.1
22/03/2021
16.19
 71,200 16.47 16.58 16.15 3,700 3,100 0.0
19/03/2021
16.39
 72,800 16.26 16.58 16.19 3,500 3,700 -0.0
18/03/2021
16.60
 136,000 16.71 16.71 16.24 30,900 17,900 0.5
17/03/2021
16.71
 317,600 15.85 16.86 15.77 45,400 800 1.7
16/03/2021
15.85
 174,100 15.10 15.85 15.08 24,500 3,800 0.8
15/03/2021
15.10
 67,900 15.00 15.27 14.95 3,300 12,800 -0.3
12/03/2021
15.30
 77,200 15.96 15.96 15.21 100 7,300 -0.3
11/03/2021
15.66
 157,600 16.24 16.24 15.64 12,200 7,200 0.2
10/03/2021
15.53
 210,500 14.61 15.53 14.42 1,600 7,300 -0.2
09/03/2021
14.53
 75,500 14.53 14.57 14.42 5,900 13,000 -0.2
08/03/2021
14.53
 101,000 14.53 14.53 14.36 0 4,100 -0.1
05/03/2021
14.57
 113,200 14.40 14.57 13.89 1,600 4,500 -0.1
04/03/2021
14.40
 88,300 14.63 14.63 14.36 2,700 4,200 -0.1
03/03/2021
14.63
 76,400 14.72 14.72 14.57 2,100 2,100 0
02/03/2021
14.63
 105,700 14.78 14.93 14.59 5,600 13,200 -0.3
01/03/2021
14.66
 117,400 14.53 14.78 14.44 6,800 24,200 -0.6
26/02/2021
14.42
 132,600 14.23 14.53 14.23 6,500 56,200 -1.7
25/02/2021
14.66
 147,100 14.68 14.68 14.42 4,700 10,700 -0.2
24/02/2021
14.68
 109,300 14.78 14.95 14.27 3,800 7,900 -0.1
23/02/2021
14.63
 97,300 14.63 14.74 14.31 1,400 1,100 0.0
22/02/2021
14.63
 132,000 14.40 14.98 14.40 3,500 18,400 -0.5
19/02/2021
14.40
 119,400 14.31 14.44 14.16 23,400 46,900 -0.8
18/02/2021
14.31
 101,400 14.53 14.53 14.27 4,300 700 0.1
17/02/2021
14.42
 94,600 14.06 14.61 14.06 3,500 7,400 -0.1
09/02/2021
13.99
 56,100 13.86 14.31 13.50 4,200 5,900 -0.1
08/02/2021
13.86
 110,300 13.86 14.44 13.54 8,500 5,400 0.1
05/02/2021
14.44
 56,400 14.44 14.74 14.31 8,600 8,300 0.0
04/02/2021
14.44
 77,200 14.01 14.74 14.01 11,400 5,200 0.2
03/02/2021
14.01
 82,100 14.44 14.53 13.99 15,700 30,100 -0.5
02/02/2021
13.99
 79,300 13.29 13.99 13.29 17,100 6,700 0.3
01/02/2021
13.29
 109,700 14.08 14.08 13.29 11,900 7,900 0.1
29/01/2021
13.89
 107,100 13.25 13.97 13.20 10,700 6,300 0.1
28/01/2021
13.25
 135,800 13.25 13.89 13.25 18,100 1,700 0.5
27/01/2021
14.23
 115,300 14.95 15.13 14.10 7,600 4,400 0.1
26/01/2021
14.95
 100,900 15.38 15.38 14.83 8,400 6,000 0.1
25/01/2021
15.64
 62,600 15.77 15.77 15.34 8,100 10,900 -0.1
22/01/2021
15.77
 115,100 15.94 16.24 15.38 12,400 2,800 0.4
21/01/2021
15.81
 56,300 15.81 15.81 15.38 3,600 2,700 0.0
20/01/2021
15.36
 116,700 15.38 15.60 14.53 19,000 9,300 0.3
19/01/2021
15.30
 194,500 16.02 16.43 15.30 26,100 9,700 0.6
18/01/2021
16.43
 116,800 16.45 16.62 16.36 11,700 21,400 -0.4
15/01/2021
16.49
 153,200 16.43 16.64 16.41 15,700 9,200 0.3
14/01/2021
16.43
 165,300 16.28 16.45 16.24 29,200 12,400 0.6
13/01/2021
16.28
 124,600 16.58 16.58 16.24 31,000 5,900 1.0
12/01/2021
16.58
 157,600 16.36 16.62 16.24 22,000 16,300 0.2
11/01/2021
16.45
 173,600 16.28 17.09 16.28 10,100 10,000 0.0
08/01/2021
16.28
 118,300 16.24 16.45 16.19 20,200 1,800 0.7
07/01/2021
16.24
 127,600 16.45 16.51 16.11 7,200 0 0.3
06/01/2021
16.45
 118,100 16.77 16.79 16.24 21,800 400 0.8
05/01/2021
16.75
 181,500 17.01 17.13 16.66 43,000 14,400 1.1
04/01/2021
16.83
 233,400 16.24 17.01 16.24 84,500 16,900 2.6
31/12/2020
16.24
 170,440 15.68 16.49 15.38 54,770 530 2.0
30/12/2020
15.68
 157,660 15.68 15.94 15.68 1,020 33,740 -1.2
29/12/2020
15.72
 111,490 15.74 16.02 15.17 14,640 5,510 0.3
28/12/2020
15.74
 260,340 15.04 15.79 15.04 3,050 14,410 -0.4
25/12/2020
15.02
 134,790 14.95 15.04 14.83 4,160 4,000 0.0
24/12/2020
14.95
 184,380 14.66 14.95 14.01 3,160 1,070 0.1
23/12/2020
14.10
 214,580 13.91 14.66 13.91 760 57,000 -1.9
22/12/2020
13.86
 65,070 13.76 13.86 13.76 1,680 13,080 -0.4
21/12/2020
13.86
 78,380 13.80 13.91 13.80 24,430 18,460 0.2
18/12/2020
13.80
 85,240 14.01 14.01 13.80 11,790 110 0.4
17/12/2020
13.84
 75,690 14.01 14.01 13.80 8,310 9,520 -0.0
16/12/2020
13.97
 77,380 13.89 13.97 13.86 1,500 640 0.0
15/12/2020
13.89
 73,820 13.97 13.99 13.86 9,410 10,080 -0.0
14/12/2020
13.97
 62,190 14.01 14.08 13.97 7,980 13,170 -0.2
11/12/2020
14.04
 36,270 13.93 14.10 13.93 2,890 6,880 -0.1
10/12/2020
13.93
 123,380 14.01 14.06 13.86 5,260 51,120 -1.5
09/12/2020
14.04
 125,350 14.27 14.27 13.86 7,510 98,570 -3.0
08/12/2020
14.10
 197,040 14.27 14.33 14.10 6,260 72,100 -2.2
07/12/2020
14.21
 85,580 14.21 14.25 14.10 20,500 330 0.7
04/12/2020
14.21
 74,770 14.10 14.36 13.97 7,830 3,090 0.2
03/12/2020
13.97
 160,510 13.76 14.51 13.74 4,650 27,620 -0.7
02/12/2020
13.76
 57,020 13.91 13.93 13.76 650 5,280 -0.1
01/12/2020
13.95
 23,960 14.06 14.06 13.89 5,450 2,600 0.1
30/11/2020
14.06
 41,320 14.10 14.10 13.93 3,470 4,550 -0.0
27/11/2020
14.14
 41,870 14.31 14.31 14.10 6,550 2,300 0.1
26/11/2020
14.19
 36,290 14.10 14.23 14.10 1,030 1,230 -0.0
25/11/2020
14.27
 16,660 14.46 14.46 14.14 470 2,320 -0.1
24/11/2020
14.36
 61,820 14.40 14.40 14.27 14,310 560 0.5
23/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2020
14.36
 46,250 14.57 14.57 14.31 8,680 0 0.3
20/11/2020
14.14
 58,310 14.00 14.18 14.00 1,610 2,170 -0.0
19/11/2020
14.00
 73,510 13.87 14.00 13.75 14,190 9,380 0.2
18/11/2020
13.87
 30,790 13.98 13.98 13.87 420 2,080 -0.1
17/11/2020
14.00
 23,120 14.02 14.14 13.94 5,920 6,600 -0.0
16/11/2020
14.02
 56,050 14.23 14.35 14.02 4,640 3,140 0.1
13/11/2020
14.20
 18,470 14.31 14.31 14.14 3,670 1,010 0.1

Chính sách bảo mật | Điều khoản sử dụng |